Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 32.49 | 33.81 | 32.08 | 32.92 | 122,412 | +0.84(+2.63%) |
Sep 29, 2020 | 32.50 | 32.50 | 31.69 | 32.07 | 96,458 | -0.38(-1.18%) |
Sep 28, 2020 | 32.47 | 32.78 | 32.34 | 32.46 | 77,013 | +0.40(+1.26%) |
Sep 25, 2020 | 31.70 | 32.31 | 31.40 | 32.05 | 93,350 | +0.39(+1.24%) |
Sep 24, 2020 | 31.39 | 32.08 | 31.24 | 31.66 | 228,094 | +0.17(+0.53%) |
Sep 23, 2020 | 31.38 | 32.14 | 31.15 | 31.49 | 133,312 | -0.23(-0.71%) |
Sep 22, 2020 | 31.95 | 32.27 | 31.58 | 31.72 | 99,073 | -0.08(-0.25%) |
Sep 21, 2020 | 31.01 | 31.88 | 30.66 | 31.80 | 174,384 | -0.38(-1.19%) |
Sep 18, 2020 | 33.69 | 33.69 | 31.93 | 32.18 | 344,287 | -1.49(-4.43%) |
Sep 17, 2020 | 33.77 | 33.97 | 33.37 | 33.67 | 113,228 | -0.37(-1.10%) |
Sep 16, 2020 | 33.75 | 34.23 | 33.75 | 34.05 | 103,339 | +0.38(+1.14%) |
Sep 15, 2020 | 34.17 | 34.17 | 33.35 | 33.66 | 66,680 | -0.14(-0.41%) |
Sep 14, 2020 | 33.32 | 34.90 | 33.26 | 33.80 | 84,325 | +0.64(+1.93%) |
Sep 11, 2020 | 33.38 | 33.63 | 32.72 | 33.16 | 71,667 | -0.12(-0.35%) |
Sep 10, 2020 | 33.92 | 34.49 | 33.20 | 33.28 | 169,806 | -0.35(-1.05%) |
Sep 09, 2020 | 34.42 | 34.50 | 33.55 | 33.63 | 171,406 | -0.62(-1.81%) |
Sep 08, 2020 | 34.37 | 34.98 | 34.11 | 34.25 | 107,081 | -0.33(-0.97%) |
Sep 04, 2020 | 35.17 | 35.39 | 34.34 | 34.59 | 400,583 | -0.27(-0.76%) |
Sep 03, 2020 | 35.27 | 35.56 | 34.38 | 34.85 | 297,867 | -0.40(-1.14%) |
Sep 02, 2020 | 35.27 | 35.39 | 35.06 | 35.26 | 91,385 | -0.02(-0.06%) |
Sep 01, 2020 | 35.34 | 35.89 | 35.06 | 35.28 | 99,089 | -0.27(-0.75%) |
Aug 31, 2020 | 36.61 | 36.61 | 35.52 | 35.54 | 95,235 | -1.13(-3.08%) |
Aug 28, 2020 | 36.77 | 37.09 | 36.42 | 36.67 | 281,986 | +0.09(+0.24%) |
Aug 27, 2020 | 36.94 | 37.21 | 36.46 | 36.58 | 552,867 | -0.18(-0.48%) |
Aug 26, 2020 | 36.93 | 37.29 | 36.64 | 36.76 | 62,201 | -0.16(-0.43%) |
Aug 25, 2020 | 36.41 | 37.04 | 36.41 | 36.92 | 84,058 | +0.62(+1.70%) |
Aug 24, 2020 | 34.87 | 36.32 | 34.73 | 36.30 | 167,844 | +1.57(+4.53%) |
Aug 21, 2020 | 34.88 | 35.21 | 34.57 | 34.72 | 217,648 | -0.29(-0.84%) |
Aug 20, 2020 | 34.37 | 35.19 | 34.17 | 35.02 | 133,106 | +0.50(+1.45%) |
Aug 19, 2020 | 34.54 | 35.26 | 34.46 | 34.52 | 45,307 | +0.05(+0.14%) |
Aug 18, 2020 | 34.85 | 34.85 | 34.13 | 34.47 | 105,219 | -0.39(-1.13%) |
Aug 17, 2020 | 34.79 | 34.98 | 33.96 | 34.86 | 132,931 | +0.15(+0.42%) |
Aug 14, 2020 | 34.62 | 35.37 | 34.29 | 34.72 | 214,798 | +0.09(+0.26%) |
Aug 13, 2020 | 34.84 | 35.18 | 34.29 | 34.63 | 185,130 | -0.38(-1.09%) |
Aug 12, 2020 | 35.43 | 35.86 | 34.69 | 35.01 | 101,315 | -0.19(-0.53%) |
Aug 11, 2020 | 33.90 | 35.98 | 32.82 | 35.20 | 117,827 | +1.39(+4.13%) |
Aug 10, 2020 | 33.65 | 33.97 | 31.97 | 33.80 | 132,627 | -0.18(-0.52%) |
Aug 07, 2020 | 34.17 | 34.23 | 33.54 | 33.98 | 110,860 | -0.53(-1.54%) |
Aug 06, 2020 | 33.16 | 34.68 | 33.09 | 34.51 | 84,495 | +1.01(+3.02%) |
Aug 05, 2020 | 33.66 | 34.14 | 33.47 | 33.50 | 121,244 | -0.02(-0.06%) |
Aug 04, 2020 | 33.24 | 34.31 | 33.24 | 33.52 | 122,414 | -0.19(-0.55%) |
Aug 03, 2020 | 32.52 | 33.72 | 32.32 | 33.70 | 98,839 | +1.20(+3.69%) |
Jul 31, 2020 | 32.68 | 32.80 | 32.07 | 32.50 | 110,656 | -0.17(-0.51%) |
Jul 30, 2020 | 31.70 | 33.05 | 31.70 | 32.67 | 53,490 | +0.50(+1.56%) |
Jul 29, 2020 | 32.28 | 32.54 | 32.08 | 32.17 | 98,108 | +0.03(+0.09%) |
Jul 28, 2020 | 32.36 | 32.55 | 32.10 | 32.14 | 58,051 | -0.25(-0.76%) |
Jul 27, 2020 | 32.52 | 32.61 | 31.80 | 32.39 | 69,734 | +0.06(+0.18%) |
Jul 24, 2020 | 32.20 | 32.44 | 31.90 | 32.33 | 51,510 | +0.02(+0.06%) |
Jul 23, 2020 | 32.40 | 32.91 | 31.62 | 32.31 | 216,545 | -0.10(-0.30%) |
Jul 22, 2020 | 32.14 | 32.91 | 31.93 | 32.41 | 137,732 | +0.16(+0.49%) |
Jul 21, 2020 | 33.17 | 33.61 | 32.20 | 32.25 | 216,012 | -0.54(-1.65%) |
Jul 20, 2020 | 32.89 | 32.95 | 32.20 | 32.79 | 293,301 | -0.14(-0.42%) |
Jul 17, 2020 | 32.95 | 33.45 | 32.65 | 32.93 | 170,616 | -0.06(-0.18%) |
Jul 16, 2020 | 32.61 | 34.23 | 30.98 | 32.99 | 187,393 | +0.08(+0.24%) |
Jul 15, 2020 | 32.33 | 33.05 | 32.14 | 32.91 | 69,910 | +1.25(+3.94%) |
Jul 14, 2020 | 30.40 | 31.76 | 29.98 | 31.66 | 169,869 | +1.27(+4.17%) |
Jul 13, 2020 | 31.30 | 32.09 | 30.28 | 30.39 | 109,305 | -0.75(-2.40%) |
Jul 10, 2020 | 30.69 | 31.25 | 30.43 | 31.14 | 75,026 | +0.38(+1.25%) |
Jul 09, 2020 | 30.27 | 30.80 | 29.86 | 30.76 | 144,773 | +0.38(+1.26%) |
Jul 08, 2020 | 29.52 | 30.56 | 28.98 | 30.37 | 133,334 | +0.77(+2.59%) |
Jul 07, 2020 | 29.06 | 30.53 | 28.83 | 29.61 | 298,804 | +0.18(+0.60%) |
Jul 06, 2020 | 30.14 | 30.14 | 28.59 | 29.43 | 197,711 | -0.33(-1.12%) |
Jul 02, 2020 | 30.14 | 30.28 | 29.59 | 29.76 | 184,970 | +0.24(+0.80%) |